Steel Partners Holdings Pref

SPLPP
🏛️ usa →
24.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.00 23.00 22.94 22.97 0.0M
2022-12-29 23.00 23.08 23.00 23.00 0.0M
2022-12-28 23.00 23.06 22.90 23.00 0.0M
2022-12-27 23.00 23.06 22.95 23.01 0.0M
2022-12-23 23.00 23.01 23.00 23.00 0.0M
2022-12-22 23.03 23.03 23.00 23.00 0.0M
2022-12-21 23.00 23.06 23.00 23.00 0.0M
2022-12-20 23.00 23.05 23.00 23.03 0.0M
2022-12-19 23.00 23.04 22.95 23.04 0.0M
2022-12-16 23.04 23.04 22.95 23.00 0.0M
2022-12-15 23.05 23.05 22.95 22.95 0.0M
2022-12-14 22.99 23.11 22.99 23.04 0.0M
2022-12-13 23.10 23.10 23.00 23.00 0.0M
2022-12-12 23.10 23.14 23.00 23.01 0.0M
2022-12-09 23.00 23.05 22.91 23.00 0.0M
2022-12-08 23.10 23.10 23.00 23.00 0.0M
2022-12-07 23.13 23.13 22.99 23.02 0.0M
2022-12-06 23.18 23.19 22.95 23.02 0.0M
2022-12-05 23.08 23.15 22.96 23.08 0.0M
2022-12-02 22.89 23.00 22.80 23.00 0.0M
2022-12-01 22.78 22.98 22.78 22.98 0.0M
2022-11-30 22.75 22.96 22.70 22.85 0.0M
2022-11-29 23.11 23.34 23.00 23.09 0.1M
2022-11-28 23.18 23.18 23.07 23.09 0.0M
2022-11-25 23.04 23.17 23.00 23.12 0.0M
2022-11-23 23.19 23.19 23.10 23.15 0.0M
2022-11-22 23.14 23.21 23.00 23.10 0.0M
2022-11-21 23.10 23.21 23.10 23.16 0.0M
2022-11-18 23.13 23.21 23.08 23.12 0.0M
2022-11-17 23.32 23.35 23.15 23.20 0.0M
2022-11-16 23.04 23.35 23.04 23.18 0.0M
2022-11-15 23.28 23.35 23.00 23.25 0.0M
2022-11-14 23.15 23.28 23.01 23.27 0.0M
2022-11-11 23.22 23.30 23.12 23.15 0.0M
2022-11-10 22.84 23.38 22.84 23.32 0.0M
2022-11-09 22.90 23.00 22.80 22.81 0.0M
2022-11-08 22.83 22.90 22.72 22.89 0.0M
2022-11-07 22.96 22.96 22.90 22.91 0.0M
2022-11-04 23.05 23.05 22.94 22.99 0.0M
2022-11-03 22.90 23.00 22.87 23.00 0.0M
2022-11-02 22.90 22.94 22.72 22.72 0.0M
2022-11-01 23.02 23.10 22.76 22.76 0.0M
2022-10-31 23.20 23.21 23.00 23.05 0.0M
2022-10-28 23.10 23.10 23.10 23.10 0.0M
2022-10-27 23.06 23.06 23.00 23.03 0.0M
2022-10-26 23.07 23.20 23.05 23.08 0.0M
2022-10-25 23.05 23.22 23.04 23.04 0.0M
2022-10-24 23.00 23.24 23.00 23.15 0.0M
2022-10-21 23.03 23.17 23.00 23.05 0.0M
2022-10-20 23.25 23.25 23.10 23.13 0.0M
2022-10-19 23.39 23.39 23.10 23.10 0.0M
2022-10-18 23.23 23.27 23.20 23.21 0.0M
2022-10-17 23.40 23.40 23.24 23.30 0.0M
2022-10-14 23.37 23.40 23.10 23.17 0.0M
2022-10-13 23.33 23.45 23.30 23.43 0.0M
2022-10-12 23.30 23.48 23.30 23.43 0.0M
2022-10-11 23.45 23.45 23.35 23.37 0.0M
2022-10-10 23.40 23.50 23.30 23.47 0.0M
2022-10-07 23.41 23.50 23.30 23.50 0.0M
2022-10-06 23.38 23.50 23.20 23.50 0.0M
2022-10-05 23.42 23.45 23.20 23.30 0.0M
2022-10-04 23.26 23.31 23.21 23.30 0.0M
2022-10-03 23.37 23.40 23.01 23.35 0.0M
2022-09-30 23.00 23.40 22.90 23.28 0.1M
2022-09-29 23.12 23.12 22.98 23.00 0.0M
2022-09-28 23.16 23.25 23.00 23.23 0.0M
2022-09-27 23.00 23.25 22.90 23.25 0.0M
2022-09-26 23.35 23.35 22.90 23.03 0.0M
2022-09-23 23.20 23.27 22.98 23.20 0.0M
2022-09-22 23.26 23.30 23.00 23.28 0.1M
2022-09-21 23.25 23.30 23.25 23.25 0.0M
2022-09-20 23.40 23.40 23.25 23.25 0.0M
2022-09-19 23.28 23.35 23.28 23.30 0.0M
2022-09-16 23.35 23.35 23.26 23.26 0.0M
2022-09-15 23.37 23.38 23.16 23.35 0.0M
2022-09-14 23.46 23.48 23.30 23.39 0.0M
2022-09-13 23.35 23.43 23.26 23.38 0.0M
2022-09-12 23.30 23.44 23.22 23.31 0.0M
2022-09-09 23.20 23.30 23.18 23.20 0.0M
2022-09-08 23.35 23.35 23.20 23.20 0.0M
2022-09-07 23.25 23.44 23.25 23.30 0.0M
2022-09-06 23.45 23.45 23.29 23.37 0.0M
2022-09-02 23.41 23.49 23.32 23.45 0.0M
2022-09-01 23.45 23.53 23.32 23.42 0.0M
2022-08-31 23.45 23.54 23.34 23.34 0.0M
2022-08-30 23.75 23.83 23.67 23.75 0.0M
2022-08-29 23.74 23.79 23.65 23.65 0.0M
2022-08-26 23.63 23.79 23.63 23.77 0.0M
2022-08-25 23.66 23.80 23.65 23.70 0.0M
2022-08-24 23.76 23.80 23.76 23.76 0.0M
2022-08-23 23.75 23.84 23.75 23.80 0.0M
2022-08-22 23.75 23.80 23.75 23.77 0.0M
2022-08-19 23.75 23.84 23.75 23.78 0.0M
2022-08-18 23.70 23.75 23.62 23.62 0.0M
2022-08-17 23.55 23.80 23.55 23.80 0.0M
2022-08-16 23.55 23.80 23.55 23.78 0.0M
2022-08-15 23.70 23.70 23.46 23.46 0.0M
2022-08-12 23.60 23.70 23.60 23.68 0.0M
2022-08-11 23.52 23.62 23.43 23.45 0.0M
2022-08-10 23.60 23.73 23.51 23.53 0.0M
2022-08-09 23.51 23.51 23.51 23.51 0.0M
2022-08-08 23.60 23.60 23.45 23.51 0.0M
2022-08-05 23.60 23.71 23.55 23.64 0.0M
2022-08-04 23.70 23.71 23.60 23.70 0.0M
2022-08-03 23.45 23.60 23.43 23.60 0.0M
2022-08-02 23.45 23.55 23.41 23.50 0.0M
2022-08-01 23.25 23.49 23.20 23.49 0.0M
2022-07-29 23.30 23.45 23.26 23.27 0.0M
2022-07-28 23.25 23.32 23.20 23.30 0.0M
2022-07-27 23.34 23.34 23.31 23.34 0.0M
2022-07-26 23.32 23.33 23.25 23.29 0.0M
2022-07-25 23.34 23.50 23.25 23.33 0.0M
2022-07-22 23.34 23.35 23.30 23.34 0.0M
2022-07-21 23.30 23.30 23.25 23.25 0.0M
2022-07-20 23.37 23.37 23.30 23.35 0.0M
2022-07-19 23.41 23.41 23.32 23.37 0.0M
2022-07-18 23.30 23.42 23.30 23.31 0.0M
2022-07-15 23.29 23.31 23.26 23.31 0.0M
2022-07-14 23.18 23.29 23.10 23.26 0.0M
2022-07-13 23.15 23.38 23.15 23.26 0.0M
2022-07-12 23.20 23.34 23.08 23.26 0.0M
2022-07-11 23.25 23.42 23.15 23.32 0.1M
2022-07-08 22.96 23.15 22.96 23.05 0.0M
2022-07-07 22.90 23.08 22.81 23.08 0.0M
2022-07-06 23.09 23.09 22.83 22.92 0.0M
2022-07-05 22.85 23.09 22.85 23.05 0.0M
2022-07-01 23.07 23.12 23.07 23.10 0.0M
2022-06-30 22.88 23.08 22.83 22.83 0.0M
2022-06-29 23.00 23.17 22.86 23.12 0.0M
2022-06-28 23.14 23.18 22.99 23.00 0.0M
2022-06-27 23.20 23.20 23.10 23.10 0.0M
2022-06-24 23.05 23.14 23.05 23.12 0.0M
2022-06-23 22.93 23.00 22.93 23.00 0.0M
2022-06-22 23.03 23.03 22.91 23.02 0.0M
2022-06-21 22.85 23.14 22.85 22.86 0.0M
2022-06-17 23.05 23.05 22.81 22.91 0.0M
2022-06-16 23.06 23.10 22.73 22.75 0.0M
2022-06-15 23.20 23.20 23.00 23.13 0.0M
2022-06-14 22.66 23.25 22.66 23.00 0.0M
2022-06-13 23.37 23.52 23.09 23.09 0.0M
2022-06-10 23.60 23.67 23.46 23.46 0.0M
2022-06-09 23.61 23.70 23.60 23.60 0.0M
2022-06-08 23.70 23.80 23.53 23.61 0.0M
2022-06-07 23.72 23.81 23.53 23.81 0.0M
2022-06-06 23.59 23.84 23.59 23.60 0.0M
2022-06-03 23.65 23.65 23.58 23.65 0.0M
2022-06-02 23.75 23.75 23.65 23.65 0.0M
2022-06-01 23.90 23.90 23.69 23.75 0.0M
2022-05-31 23.65 23.76 23.46 23.76 0.0M
2022-05-27 23.96 23.98 23.93 23.96 0.0M
2022-05-26 23.90 23.95 23.76 23.90 0.0M
2022-05-25 23.80 23.88 23.74 23.81 0.0M
2022-05-24 23.70 23.78 23.68 23.73 0.0M
2022-05-23 23.72 23.80 23.60 23.70 0.0M
2022-05-20 23.59 23.59 23.50 23.50 0.0M
2022-05-19 23.57 23.61 23.40 23.46 0.0M
2022-05-18 23.59 23.75 23.40 23.50 0.0M
2022-05-17 23.60 23.76 23.37 23.37 0.0M
2022-05-16 23.53 23.75 23.35 23.53 0.0M
2022-05-13 23.50 23.53 23.50 23.52 0.0M
2022-05-12 23.60 23.75 23.50 23.50 0.0M
2022-05-11 23.73 23.73 23.62 23.63 0.0M
2022-05-10 23.84 23.84 23.62 23.62 0.0M
2022-05-09 23.75 23.85 23.62 23.66 0.0M
2022-05-06 23.62 23.73 23.61 23.73 0.0M
2022-05-05 23.88 23.88 23.66 23.72 0.0M
2022-05-04 23.79 23.88 23.74 23.86 0.0M
2022-05-03 23.87 23.89 23.70 23.83 0.0M
2022-05-02 23.73 23.83 23.71 23.80 0.0M
2022-04-29 23.85 23.93 23.71 23.93 0.0M
2022-04-28 23.77 23.77 23.70 23.74 0.0M
2022-04-27 23.80 23.81 23.70 23.74 0.0M
2022-04-26 23.79 23.89 23.68 23.70 0.0M
2022-04-25 23.90 23.94 23.70 23.80 0.1M
2022-04-22 23.52 23.61 23.52 23.55 0.0M
2022-04-21 23.61 23.70 23.60 23.60 0.0M
2022-04-20 23.76 23.76 23.61 23.61 0.0M
2022-04-19 23.64 23.73 23.60 23.61 0.0M
2022-04-18 23.65 23.65 23.57 23.57 0.0M
2022-04-14 23.55 23.65 23.52 23.60 0.0M
2022-04-13 23.54 23.68 23.53 23.67 0.0M
2022-04-12 23.54 23.70 23.52 23.54 0.0M
2022-04-11 23.50 23.63 23.50 23.63 0.0M
2022-04-08 23.55 23.60 23.55 23.60 0.0M
2022-04-07 23.61 23.64 23.57 23.57 0.0M
2022-04-06 23.51 23.69 23.50 23.63 0.0M
2022-04-05 23.60 23.69 23.54 23.65 0.0M
2022-04-04 23.58 23.63 23.50 23.61 0.0M
2022-04-01 23.44 23.53 23.38 23.53 0.0M
2022-03-31 23.40 23.55 23.32 23.32 0.0M
2022-03-30 23.37 23.60 23.37 23.47 0.0M
2022-03-29 23.31 23.53 23.31 23.35 0.0M
2022-03-28 23.27 23.50 23.24 23.24 0.0M
2022-03-25 23.32 23.57 23.21 23.21 0.0M
2022-03-24 23.32 23.43 23.30 23.43 0.0M
2022-03-23 23.36 23.48 23.27 23.45 0.0M
2022-03-22 23.65 23.65 23.33 23.42 0.0M
2022-03-21 23.51 23.69 23.51 23.51 0.0M
2022-03-18 23.25 23.70 23.21 23.51 0.0M
2022-03-17 23.36 23.59 23.33 23.58 0.0M
2022-03-16 23.46 23.47 23.35 23.35 0.0M
2022-03-15 23.38 23.40 23.24 23.26 0.0M
2022-03-14 23.35 23.52 23.15 23.25 0.0M
2022-03-11 23.63 23.63 23.42 23.53 0.0M
2022-03-10 23.40 23.64 23.25 23.64 0.0M
2022-03-09 23.37 23.70 23.24 23.70 0.0M
2022-03-08 23.40 23.40 23.21 23.21 0.0M
2022-03-07 23.39 23.39 23.15 23.15 0.0M
2022-03-04 23.59 23.61 23.47 23.47 0.0M
2022-03-03 23.58 23.66 23.57 23.66 0.0M
2022-03-02 23.57 23.59 23.46 23.57 0.0M
2022-03-01 23.70 23.70 23.50 23.57 0.0M
2022-02-28 23.75 23.75 23.46 23.46 0.0M
2022-02-25 23.66 23.98 23.66 23.93 0.0M
2022-02-24 23.72 23.74 23.50 23.65 0.0M
2022-02-23 23.88 23.89 23.73 23.73 0.0M
2022-02-22 23.68 23.89 23.51 23.88 0.0M
2022-02-18 23.65 23.87 23.65 23.69 0.0M
2022-02-17 23.70 23.97 23.70 23.72 0.0M
2022-02-16 23.73 23.74 23.51 23.74 0.0M
2022-02-15 23.50 23.72 23.50 23.50 0.0M
2022-02-14 23.64 23.80 23.50 23.52 0.0M
2022-02-11 23.83 23.86 23.60 23.60 0.0M
2022-02-10 23.80 23.89 23.65 23.81 0.0M
2022-02-09 23.75 23.77 23.66 23.71 0.0M
2022-02-08 23.86 23.89 23.72 23.76 0.0M
2022-02-07 23.68 23.89 23.68 23.74 0.0M
2022-02-04 23.81 23.92 23.75 23.82 0.0M
2022-02-03 23.79 23.88 23.73 23.74 0.0M
2022-02-02 23.87 23.96 23.75 23.75 0.0M
2022-02-01 23.75 23.99 23.75 23.85 0.0M
2022-01-31 23.70 23.80 23.67 23.73 0.0M
2022-01-28 23.86 23.86 23.65 23.75 0.0M
2022-01-27 23.91 23.95 23.61 23.61 0.0M
2022-01-26 23.99 23.99 23.75 23.75 0.0M
2022-01-25 23.92 23.94 23.75 23.76 0.0M
2022-01-24 23.75 23.80 23.69 23.75 0.0M
2022-01-21 23.91 23.93 23.70 23.90 0.0M
2022-01-20 23.70 23.99 23.61 23.92 0.0M
2022-01-19 23.61 23.72 23.61 23.70 0.0M
2022-01-18 23.75 23.87 23.70 23.73 0.0M
2022-01-14 23.82 23.82 23.75 23.78 0.0M
2022-01-13 23.88 23.95 23.75 23.76 0.0M
2022-01-12 23.89 23.98 23.75 23.77 0.0M
2022-01-11 23.75 23.89 23.75 23.75 0.1M
2022-01-10 23.76 23.82 23.75 23.78 0.0M
2022-01-07 23.80 24.05 23.75 23.83 0.1M
2022-01-06 23.90 23.99 23.75 23.80 0.0M
2022-01-05 24.05 24.20 23.85 23.86 0.0M
2022-01-04 24.27 24.27 23.90 23.98 0.0M
2022-01-03 24.24 24.39 24.05 24.19 0.0M